Constellation Brands (NY: STZ )

243.03 -0.97 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.73 13.82 13.59 13.79 450,700 +0.15(+1.14%)
May 29, 2003 13.43 13.63 13.40 13.63 413,000 +0.21(+1.53%)
May 28, 2003 13.44 13.46 13.30 13.43 281,100 +0.06(+0.41%)
May 27, 2003 13.43 13.50 13.27 13.37 467,000 -0.06(-0.41%)
May 23, 2003 13.20 13.47 13.13 13.43 293,300 +0.08(+0.56%)
May 22, 2003 13.45 13.50 13.31 13.35 585,100 -0.04(-0.34%)
May 21, 2003 13.25 13.47 13.10 13.39 551,900 +0.13(+1.02%)
May 20, 2003 13.10 13.26 13.03 13.26 389,900 +0.21(+1.61%)
May 19, 2003 12.85 13.19 12.78 13.05 422,600 +0.05(+0.38%)
May 16, 2003 13.10 13.15 13.00 13.00 530,800 -0.10(-0.76%)
May 15, 2003 13.22 13.25 13.06 13.10 543,200 -0.10(-0.76%)
May 14, 2003 13.49 13.50 13.20 13.20 515,700 -0.27(-1.97%)
May 13, 2003 13.60 13.60 13.35 13.46 301,800 -0.12(-0.92%)
May 12, 2003 13.50 13.62 13.43 13.59 340,300 -0.06(-0.44%)
May 09, 2003 13.69 13.73 13.59 13.65 758,100 -0.04(-0.29%)
May 08, 2003 13.52 13.69 13.23 13.69 702,900 +0.17(+1.26%)
May 07, 2003 13.31 13.76 13.28 13.52 819,500 +0.29(+2.15%)
May 06, 2003 13.07 13.26 12.98 13.23 437,100 +0.16(+1.26%)
May 05, 2003 13.30 13.30 12.95 13.07 535,100 -0.23(-1.73%)
May 02, 2003 13.46 13.46 13.05 13.30 616,400 -0.15(-1.15%)
May 01, 2003 13.40 13.52 13.06 13.46 606,000 +0.05(+0.37%)
Apr 30, 2003 13.34 13.46 13.20 13.40 536,500 +0.02(+0.15%)
Apr 29, 2003 13.02 13.40 13.00 13.38 450,100 +0.32(+2.49%)
Apr 28, 2003 12.69 13.13 12.69 13.06 613,500 +0.37(+2.92%)
Apr 25, 2003 12.63 12.79 12.63 12.69 334,900 +0.04(+0.32%)
Apr 24, 2003 12.60 12.73 12.59 12.65 363,600 -0.25(-1.94%)
Apr 23, 2003 12.91 13.00 12.72 12.90 446,200 -0.01(-0.08%)
Apr 22, 2003 12.62 12.91 12.42 12.91 598,700 +0.28(+2.22%)
Apr 21, 2003 12.68 12.73 12.54 12.63 314,000 +0.03(+0.24%)
Apr 17, 2003 12.65 12.72 12.47 12.60 714,700 +0.01(+0.12%)
Apr 16, 2003 12.75 12.93 12.52 12.59 746,500 -0.29(-2.25%)
Apr 15, 2003 12.73 12.95 12.65 12.88 786,200 +0.14(+1.14%)
Apr 14, 2003 12.57 12.75 12.51 12.73 612,500 +0.23(+1.84%)
Apr 11, 2003 12.47 12.66 12.38 12.50 643,900 +0.05(+0.44%)
Apr 10, 2003 12.30 12.49 12.01 12.45 1,354,100 +0.86(+7.42%)
Apr 09, 2003 11.82 11.89 11.52 11.59 690,300 -0.11(-0.98%)
Apr 08, 2003 11.62 11.81 11.53 11.70 674,900 +0.10(+0.86%)
Apr 07, 2003 12.03 12.05 11.59 11.60 583,700 -0.42(-3.49%)
Apr 04, 2003 11.77 12.03 11.77 12.02 425,500 +0.27(+2.30%)
Apr 03, 2003 11.76 11.78 11.69 11.75 537,900 -0.04(-0.38%)
Apr 02, 2003 11.75 11.83 11.68 11.79 376,700 +0.24(+2.12%)
Apr 01, 2003 11.38 11.60 11.30 11.55 353,100 +0.20(+1.76%)
Mar 31, 2003 11.10 11.45 11.10 11.35 447,000 +0.17(+1.57%)
Mar 28, 2003 11.01 11.27 11.01 11.18 694,500 +0.18(+1.59%)
Mar 27, 2003 11.18 11.38 10.95 11.00 1,759,700 -0.62(-5.38%)
Mar 26, 2003 11.55 11.70 11.55 11.62 458,000 +0.07(+0.65%)
Mar 25, 2003 11.51 11.59 11.48 11.55 593,600 +0.04(+0.30%)
Mar 24, 2003 11.25 11.52 11.25 11.52 521,900 -0.02(-0.22%)
Mar 21, 2003 11.68 11.70 11.47 11.54 646,400 -0.09(-0.73%)
Mar 20, 2003 11.68 11.70 11.55 11.62 228,600 -0.05(-0.43%)
Mar 19, 2003 11.60 11.70 11.55 11.68 355,500 +0.08(+0.65%)
Mar 18, 2003 11.75 11.77 11.59 11.60 533,000 -0.10(-0.81%)
Mar 17, 2003 11.65 11.76 11.52 11.70 427,400 +0.04(+0.34%)
Mar 14, 2003 11.78 11.79 11.65 11.65 273,100 -0.07(-0.60%)
Mar 13, 2003 11.82 11.91 11.72 11.72 484,100 -0.03(-0.21%)
Mar 12, 2003 11.43 11.75 11.43 11.75 317,100 +0.35(+3.07%)
Mar 11, 2003 11.30 11.57 11.30 11.40 345,200 +0.04(+0.35%)
Mar 10, 2003 11.50 11.55 11.28 11.36 306,900 -0.17(-1.43%)
Mar 07, 2003 11.57 11.60 11.38 11.53 551,400 -0.13(-1.16%)
Mar 06, 2003 11.90 11.90 11.53 11.66 680,800 -0.29(-2.43%)
Mar 05, 2003 12.00 12.07 11.94 11.95 317,900 -0.10(-0.83%)
Mar 04, 2003 12.31 12.31 12.01 12.05 231,800 -0.26(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.